KissMeData/203450/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203700	107082295	2990	2990	2990	2990	1754
3	20240119	203600	107082295	2990	2990	2990	2990	0
4	20240119	203500	107082295	2990	2990	2990	2990	0
5	20240119	203400	107082295	2990	2990	2990	2990	0
6	20240119	203300	107082295	2990	2990	2990	2990	0
7	20240119	203200	107082295	2990	2990	2990	2990	0
8	20240119	203100	107082295	2990	2990	2990	2990	0
9	20240119	203000	107082295	2990	2990	2990	2990	0
10	20240119	202900	107082295	2990	2990	2990	2990	0
11	20240119	202800	107082295	2990	2990	2990	2990	0
12	20240119	202700	107082295	2990	2990	2990	2990	0
13	20240119	202600	107082295	2990	2990	2990	2990	0
14	20240119	202500	107082295	2990	2990	2990	2990	0
15	20240119	202400	107082295	2990	2990	2990	2990	0
16	20240119	202300	107082295	2990	2990	2990	2990	0
17	20240119	202200	107082295	2990	2990	2990	2990	0
18	20240119	202100	107082295	2990	2990	2990	2990	0
19	20240119	202000	107082295	2990	2990	2990	2990	0
20	20240119	201900	107082295	2990	2990	2990	2990	0
21	20240119	201800	107082295	2990	2990	2990	2990	0
22	20240119	201700	107082295	2990	2990	2990	2990	0
23	20240119	201600	107082295	2990	2990	2990	2990	0
24	20240119	201500	107082295	2990	2990	2990	2990	0
25	20240119	201400	107082295	2990	2990	2990	2990	0
26	20240119	201300	107082295	2990	2990	2990	2990	0
27	20240119	201200	107082295	2990	2990	2990	2990	0
28	20240119	201100	107082295	2990	2990	2990	2990	0
29	20240119	201000	107082295	2990	2990	2990	2990	0
30	20240119	200900	107082295	2990	2990	2990	2990	0
31	20240119	200800	107082295	2990	2990	2990	2990	0
32	20240119	200700	107082295	2990	2990	2990	2990	1754
33	20240119	200600	107082295	2990	2990	2990	2990	0
34	20240119	200500	107082295	2990	2990	2990	2990	0
35	20240119	200400	107082295	2990	2990	2990	2990	0
36	20240119	200300	107082295	2990	2990	2990	2990	0
37	20240119	200200	107082295	2990	2990	2990	2990	0
38	20240119	200100	107082295	2990	2990	2990	2990	0
39	20240119	200000	107082295	2990	2990	2990	2990	0
40	20240119	195900	107082295	2990	2990	2990	2990	0
41	20240119	195800	107082295	2990	2990	2990	2990	0
42	20240119	195700	107082295	2990	2990	2990	2990	0
43	20240119	195600	107082295	2990	2990	2990	2990	0
44	20240119	195500	107082295	2990	2990	2990	2990	0
45	20240119	195400	107082295	2990	2990	2990	2990	0
46	20240119	195300	107082295	2990	2990	2990	2990	0
47	20240119	195200	107082295	2990	2990	2990	2990	0
48	20240119	195100	107082295	2990	2990	2990	2990	0
49	20240119	195000	107082295	2990	2990	2990	2990	0
50	20240119	194900	107082295	2990	2990	2990	2990	0
51	20240119	194800	107082295	2990	2990	2990	2990	0
52	20240119	194700	107082295	2990	2990	2990	2990	0
53	20240119	194600	107082295	2990	2990	2990	2990	0
54	20240119	194500	107082295	2990	2990	2990	2990	0
55	20240119	194400	107082295	2990	2990	2990	2990	0
56	20240119	194300	107082295	2990	2990	2990	2990	0
57	20240119	194200	107082295	2990	2990	2990	2990	0
58	20240119	194100	107082295	2990	2990	2990	2990	0
59	20240119	194000	107082295	2990	2990	2990	2990	0
60	20240119	193900	107082295	2990	2990	2990	2990	0
61	20240119	193800	107082295	2990	2990	2990	2990	0
62	20240119	193700	107082295	2990	2990	2990	2990	1754
63	20240119	193600	107082295	2990	2990	2990	2990	0
64	20240119	193500	107082295	2990	2990	2990	2990	0
65	20240119	193400	107082295	2990	2990	2990	2990	0
66	20240119	193300	107082295	2990	2990	2990	2990	0
67	20240119	193200	107082295	2990	2990	2990	2990	0
68	20240119	193100	107082295	2990	2990	2990	2990	0
69	20240119	193000	107082295	2990	2990	2990	2990	0
70	20240119	192900	107082295	2990	2990	2990	2990	0
71	20240119	192800	107082295	2990	2990	2990	2990	0
72	20240119	192700	107082295	2990	2990	2990	2990	0
73	20240119	192600	107082295	2990	2990	2990	2990	0
74	20240119	192500	107082295	2990	2990	2990	2990	0
75	20240119	192400	107082295	2990	2990	2990	2990	0
76	20240119	192300	107082295	2990	2990	2990	2990	0
77	20240119	192200	107082295	2990	2990	2990	2990	0
78	20240119	192100	107082295	2990	2990	2990	2990	0
79	20240119	192000	107082295	2990	2990	2990	2990	0
80	20240119	191900	107082295	2990	2990	2990	2990	0
81	20240119	191800	107082295	2990	2990	2990	2990	0
82	20240119	191700	107082295	2990	2990	2990	2990	0
83	20240119	191600	107082295	2990	2990	2990	2990	0
84	20240119	191500	107082295	2990	2990	2990	2990	0
85	20240119	191400	107082295	2990	2990	2990	2990	0
86	20240119	191300	107082295	2990	2990	2990	2990	0
87	20240119	191200	107082295	2990	2990	2990	2990	0
88	20240119	191100	107082295	2990	2990	2990	2990	0
89	20240119	191000	107082295	2990	2990	2990	2990	0
90	20240119	190900	107082295	2990	2990	2990	2990	0
91	20240119	190800	107082295	2990	2990	2990	2990	0
92	20240119	190700	107082295	2990	2990	2990	2990	1754
93	20240119	190600	107082295	2990	2990	2990	2990	0
94	20240119	190500	107082295	2990	2990	2990	2990	0
95	20240119	190400	107082295	2990	2990	2990	2990	0
96	20240119	190300	107082295	2990	2990	2990	2990	0
97	20240119	190200	107082295	2990	2990	2990	2990	0
98	20240119	190100	107082295	2990	2990	2990	2990	0
99	20240119	190000	107082295	2990	2990	2990	2990	0
100	20240119	185900	107082295	2990	2990	2990	2990	0
101	20240119	185800	107082295	2990	2990	2990	2990	0
102	20240119	185700	107082295	2990	2990	2990	2990	0
103	20240119	185600	107082295	2990	2990	2990	2990	0
104	20240119	185500	107082295	2990	2990	2990	2990	0
105	20240119	185400	107082295	2990	2990	2990	2990	0
106	20240119	185300	107082295	2990	2990	2990	2990	0
107	20240119	185200	107082295	2990	2990	2990	2990	0
108	20240119	185100	107082295	2990	2990	2990	2990	0
109	20240119	185000	107082295	2990	2990	2990	2990	0
110	20240119	184900	107082295	2990	2990	2990	2990	0
111	20240119	184800	107082295	2990	2990	2990	2990	0
112	20240119	184700	107082295	2990	2990	2990	2990	0
113	20240119	184600	107082295	2990	2990	2990	2990	0
114	20240119	184500	107082295	2990	2990	2990	2990	0
115	20240119	184400	107082295	2990	2990	2990	2990	0
116	20240119	184300	107082295	2990	2990	2990	2990	0
117	20240119	184200	107082295	2990	2990	2990	2990	0
118	20240119	184100	107082295	2990	2990	2990	2990	0
119	20240119	184000	107082295	2990	2990	2990	2990	0
120	20240119	183900	107082295	2990	2990	2990	2990	0
121	20240119	183800	107082295	2990	2990	2990	2990	0
122	20240119	183700	107082295	2990	2990	2990	2990	1754
123	20240119	183600	107082295	2990	2990	2990	2990	0
124	20240119	183500	107082295	2990	2990	2990	2990	0
125	20240119	183400	107082295	2990	2990	2990	2990	0
126	20240119	183300	107082295	2990	2990	2990	2990	0
127	20240119	183200	107082295	2990	2990	2990	2990	0
128	20240119	183100	107082295	2990	2990	2990	2990	0
129	20240119	183000	107082295	2990	2990	2990	2990	0
130	20240119	182900	107082295	2990	2990	2990	2990	0
131	20240119	182800	107082295	2990	2990	2990	2990	0
132	20240119	182700	107082295	2990	2990	2990	2990	0
133	20240119	182600	107082295	2990	2990	2990	2990	0
134	20240119	182500	107082295	2990	2990	2990	2990	0
135	20240119	182400	107082295	2990	2990	2990	2990	0
136	20240119	182300	107082295	2990	2990	2990	2990	0
137	20240119	182200	107082295	2990	2990	2990	2990	0
138	20240119	182100	107082295	2990	2990	2990	2990	0
139	20240119	182000	107082295	2990	2990	2990	2990	0
140	20240119	181900	107082295	2990	2990	2990	2990	0
141	20240119	181800	107082295	2990	2990	2990	2990	0
142	20240119	181700	107082295	2990	2990	2990	2990	0
143	20240119	181600	107082295	2990	2990	2990	2990	0
144	20240119	181500	107082295	2990	2990	2990	2990	0
145	20240119	181400	107082295	2990	2990	2990	2990	0
146	20240119	181300	107082295	2990	2990	2990	2990	0
147	20240119	181200	107082295	2990	2990	2990	2990	0
148	20240119	181100	107082295	2990	2990	2990	2990	0
149	20240119	181000	107082295	2990	2990	2990	2990	0
150	20240119	180900	107082295	2990	2990	2990	2990	0
151	20240119	180800	107082295	2990	2990	2990	2990	0
152	20240119	180700	107082295	2990	2990	2990	2990	1754
153	20240119	180600	107082295	2990	2990	2990	2990	0
154	20240119	180500	107082295	2990	2990	2990	2990	0
155	20240119	180400	107082295	2990	2990	2990	2990	0
156	20240119	180300	107082295	2990	2990	2990	2990	0
157	20240119	180200	107082295	2990	2990	2990	2990	0
158	20240119	180100	107082295	2990	2990	2990	2990	0
159	20240119	180000	107082295	2990	2990	2990	2990	0
160	20240119	175900	107082295	2990	2990	2990	2990	0
161	20240119	175800	107082295	2990	2990	2990	2990	0
162	20240119	175700	107082295	2990	2990	2990	2990	0
163	20240119	175600	107082295	2990	2990	2990	2990	0
164	20240119	175500	107082295	2990	2990	2990	2990	0
165	20240119	175400	107082295	2990	2990	2990	2990	0
166	20240119	175300	107082295	2990	2990	2990	2990	0
167	20240119	175200	107082295	2990	2990	2990	2990	0
168	20240119	175100	107082295	2990	2990	2990	2990	0
169	20240119	175000	107082295	2990	2990	2990	2990	0
170	20240119	174900	107082295	2990	2990	2990	2990	0
171	20240119	174800	107082295	2990	2990	2990	2990	0
172	20240119	174700	107082295	2990	2990	2990	2990	0
173	20240119	174600	107082295	2990	2990	2990	2990	0
174	20240119	174500	107082295	2990	2990	2990	2990	0
175	20240119	174400	107082295	2990	2990	2990	2990	0
176	20240119	174300	107082295	2990	2990	2990	2990	0
177	20240119	174200	107082295	2990	2990	2990	2990	0
178	20240119	174100	107082295	2990	2990	2990	2990	0
179	20240119	174000	107082295	2990	2990	2990	2990	0
180	20240119	173900	107082295	2990	2990	2990	2990	0
181	20240119	173800	107082295	2990	2990	2990	2990	0
182	20240119	173700	107082295	2990	2990	2990	2990	1754
183	20240119	173600	107082295	2990	2990	2990	2990	0
184	20240119	173500	107082295	2990	2990	2990	2990	0
185	20240119	173400	107082295	2990	2990	2990	2990	0
186	20240119	173300	107082295	2990	2990	2990	2990	0
187	20240119	173200	107082295	2990	2990	2990	2990	0
188	20240119	173100	107082295	2990	2990	2990	2990	0
189	20240119	173000	107082295	2990	2990	2990	2990	0
190	20240119	172900	107082295	2990	2990	2990	2990	0
191	20240119	172800	107082295	2990	2990	2990	2990	0
192	20240119	172700	107082295	2990	2990	2990	2990	0
193	20240119	172600	107082295	2990	2990	2990	2990	0
194	20240119	172500	107082295	2990	2990	2990	2990	0
195	20240119	172400	107082295	2990	2990	2990	2990	0
196	20240119	172300	107082295	2990	2990	2990	2990	0
197	20240119	172200	107082295	2990	2990	2990	2990	0
198	20240119	172100	107082295	2990	2990	2990	2990	0
199	20240119	172000	107082295	2990	2990	2990	2990	0
200	20240119	171900	107082295	2990	2990	2990	2990	0
201	20240119	171800	107082295	2990	2990	2990	2990	0
202	20240119	171700	107082295	2990	2990	2990	2990	0
203	20240119	171600	107082295	2990	2990	2990	2990	0
204	20240119	171500	107082295	2990	2990	2990	2990	0
205	20240119	171400	107082295	2990	2990	2990	2990	0
206	20240119	171300	107082295	2990	2990	2990	2990	0
207	20240119	171200	107082295	2990	2990	2990	2990	0
208	20240119	171100	107082295	2990	2990	2990	2990	0
209	20240119	171000	107082295	2990	2990	2990	2990	0
210	20240119	170900	107082295	2990	2990	2990	2990	0
211	20240119	170800	107082295	2990	2990	2990	2990	0
212	20240119	170700	107082295	2990	2990	2990	2990	1754
213	20240119	170600	107082295	2990	2990	2990	2990	0
214	20240119	170500	107082295	2990	2990	2990	2990	0
215	20240119	170400	107082295	2990	2990	2990	2990	0
216	20240119	170300	107082295	2990	2990	2990	2990	0
217	20240119	170200	107082295	2990	2990	2990	2990	0
218	20240119	170100	107082295	2990	2990	2990	2990	0
219	20240119	170000	107082295	2990	2990	2990	2990	0
220	20240119	165900	107082295	2990	2990	2990	2990	0
221	20240119	165800	107082295	2990	2990	2990	2990	0
222	20240119	165700	107082295	2990	2990	2990	2990	0
223	20240119	165600	107082295	2990	2990	2990	2990	0
224	20240119	165500	107082295	2990	2990	2990	2990	0
225	20240119	165400	107082295	2990	2990	2990	2990	0
226	20240119	165300	107082295	2990	2990	2990	2990	0
227	20240119	165200	107082295	2990	2990	2990	2990	0
228	20240119	165100	107082295	2990	2990	2990	2990	0
229	20240119	165000	107082295	2990	2990	2990	2990	0
230	20240119	164900	107082295	2990	2990	2990	2990	0
231	20240119	164800	107082295	2990	2990	2990	2990	0
232	20240119	164700	107082295	2990	2990	2990	2990	0
233	20240119	164600	107082295	2990	2990	2990	2990	0
234	20240119	164500	107082295	2990	2990	2990	2990	0
235	20240119	164400	107082295	2990	2990	2990	2990	0
236	20240119	164300	107082295	2990	2990	2990	2990	0
237	20240119	164200	107082295	2990	2990	2990	2990	0
238	20240119	164100	107082295	2990	2990	2990	2990	0
239	20240119	164000	107082295	2990	2990	2990	2990	0
240	20240119	163900	107082295	2990	2990	2990	2990	0
241	20240119	163800	107082295	2990	2990	2990	2990	0
242	20240119	163700	107082295	2990	2990	2990	2990	1754
243	20240119	163600	107082295	2990	2990	2990	2990	0
244	20240119	163500	107082295	2990	2990	2990	2990	0
245	20240119	163400	107082295	2990	2990	2990	2990	0
246	20240119	163300	107082295	2990	2990	2990	2990	0
247	20240119	163200	107082295	2990	2990	2990	2990	0
248	20240119	163100	107082295	2990	2990	2990	2990	0
249	20240119	163000	107082295	2990	2990	2990	2990	0
250	20240119	162900	107082295	2990	2990	2990	2990	0
251	20240119	162800	107082295	2990	2990	2990	2990	0
252	20240119	162700	107082295	2990	2990	2990	2990	0
253	20240119	162600	107082295	2990	2990	2990	2990	0
254	20240119	162500	107082295	2990	2990	2990	2990	0
255	20240119	162400	107082295	2990	2990	2990	2990	0
256	20240119	162300	107082295	2990	2990	2990	2990	0
257	20240119	162200	107082295	2990	2990	2990	2990	0
258	20240119	162100	107082295	2990	2990	2990	2990	0
259	20240119	162000	107082295	2990	2990	2990	2990	0
260	20240119	161900	107082295	2990	2990	2990	2990	0
261	20240119	161800	107082295	2990	2990	2990	2990	0
262	20240119	161700	107082295	2990	2990	2990	2990	0
263	20240119	161600	107082295	2990	2990	2990	2990	0
264	20240119	161500	107082295	2990	2990	2990	2990	0
265	20240119	161400	107082295	2990	2990	2990	2990	0
266	20240119	161300	107082295	2990	2990	2990	2990	0
267	20240119	161200	107082295	2990	2990	2990	2990	0
268	20240119	161100	107082295	2990	2990	2990	2990	0
269	20240119	161000	107082295	2990	2990	2990	2990	0
270	20240119	160900	107082295	2990	2990	2990	2990	0
271	20240119	160800	107082295	2990	2990	2990	2990	0
272	20240119	160700	107082295	2990	2990	2990	2990	1754
273	20240119	160600	107082295	2990	2990	2990	2990	0
274	20240119	160500	107082295	2990	2990	2990	2990	0
275	20240119	160400	107082295	2990	2990	2990	2990	0
276	20240119	160300	107082295	2990	2990	2990	2990	0
277	20240119	160200	107082295	2990	2990	2990	2990	0
278	20240119	160100	107082295	2990	2990	2990	2990	0
279	20240119	160000	107082295	2990	2990	2990	2990	0
280	20240119	155900	107082295	2990	2990	2990	2990	0
281	20240119	155800	107082295	2990	2990	2990	2990	0
282	20240119	155700	107082295	2990	2990	2990	2990	0
283	20240119	155600	107082295	2990	2990	2990	2990	0
284	20240119	155500	107082295	2990	2990	2990	2990	0
285	20240119	155400	107082295	2990	2990	2990	2990	0
286	20240119	155300	107082295	2990	2990	2990	2990	0
287	20240119	155200	107082295	2990	2990	2990	2990	0
288	20240119	155100	107082295	2990	2990	2990	2990	0
289	20240119	155000	107082295	2990	2990	2990	2990	0
290	20240119	154900	107082295	2990	2990	2990	2990	0
291	20240119	154800	107082295	2990	2990	2990	2990	0
292	20240119	154700	107082295	2990	2990	2990	2990	0
293	20240119	154600	107082295	2990	2990	2990	2990	0
294	20240119	154500	107082295	2990	2990	2990	2990	0
295	20240119	154400	107082295	2990	2990	2990	2990	0
296	20240119	154300	107082295	2990	2990	2990	2990	0
297	20240119	154200	107082295	2990	2990	2990	2990	0
298	20240119	154100	107082295	2990	2990	2990	2990	0
299	20240119	154000	107082295	2990	2990	2990	2990	0
300	20240119	153900	107082295	2990	2990	2990	2990	0
301	20240119	153800	107082295	2990	2990	2990	2990	0
302	20240119	153700	107082295	2990	2990	2990	2990	1754
303	20240119	153600	107082295	2990	2990	2990	2990	0
304	20240119	153500	107082295	2990	2990	2990	2990	0
305	20240119	153400	107082295	2990	2990	2990	2990	0
306	20240119	153300	107082295	2990	2990	2990	2990	0
307	20240119	153200	107082295	2990	2990	2990	2990	0
308	20240119	153100	107082295	2990	2990	2990	2990	0
309	20240119	153000	107082295	2990	2990	2990	2990	1754
310	20240119	152900	101837835	3000	3000	3000	3000	0
311	20240119	152800	101837835	3000	3000	3000	3000	0
312	20240119	152700	101837835	3000	3000	3000	3000	0
313	20240119	152600	101837835	3000	3000	3000	3000	0
314	20240119	152500	101837835	3000	3000	3000	3000	0
315	20240119	152400	101837835	3000	3000	3000	3000	0
316	20240119	152300	101837835	3000	3000	3000	3000	0
317	20240119	152200	101837835	3000	3000	3000	3000	0
318	20240119	152100	101837835	3000	3000	3000	3000	0
319	20240119	152000	101837835	3000	3000	3000	3000	0
320	20240119	151900	101837835	3000	3000	3000	3000	100
321	20240119	151800	101537835	3000	2985	3000	2985	9
322	20240119	151700	101510850	3000	3000	3000	3000	100
323	20240119	151600	101210850	3000	3000	3000	3000	0
324	20240119	151500	101210850	3000	2995	3000	2995	51
325	20240119	151400	101058100	3000	3000	3000	3000	0
326	20240119	151300	101058100	3000	3000	3000	3000	0
327	20240119	151200	101058100	3000	3000	3000	3000	0
328	20240119	151100	101058100	3000	3000	3000	3000	0
329	20240119	151000	101058100	3000	3000	3000	3000	0
330	20240119	150900	101058100	3000	3000	3000	3000	1
331	20240119	150800	101055100	2975	2975	2975	2975	1
332	20240119	150700	101052125	3000	3000	3000	3000	0
333	20240119	150600	101052125	3000	3000	3000	3000	0
334	20240119	150500	101052125	3000	3000	3000	3000	0
335	20240119	150400	101052125	3000	3000	3000	3000	10
336	20240119	150300	101022125	3000	3000	3000	3000	0
337	20240119	150200	101022125	3000	3000	3000	3000	0
338	20240119	150100	101022125	3000	3000	3000	3000	0
339	20240119	150000	101022125	3000	2995	3000	2995	52
340	20240119	145900	100866380	2995	2990	2995	2990	151
341	20240119	145800	100414195	2970	2995	2995	2970	14
342	20240119	145700	100372565	2995	2995	2995	2995	0
343	20240119	145600	100372565	2995	2975	2995	2975	90
344	20240119	145500	100104305	2975	2975	2975	2975	1
345	20240119	145400	100101330	2975	2975	2975	2975	4
346	20240119	145300	100089430	2975	2975	2975	2975	0
347	20240119	145200	100089430	2975	2975	2975	2975	7
348	20240119	145100	100068605	2975	2975	2975	2975	0
349	20240119	145000	100068605	2975	2975	2975	2975	1
350	20240119	144900	100065630	2960	2975	2975	2960	13
351	20240119	144800	100027000	2970	2970	2970	2970	0
352	20240119	144700	100027000	2970	2970	2970	2970	0
353	20240119	144600	100027000	2970	2970	2970	2970	0
354	20240119	144500	100027000	2970	2970	2970	2970	36
355	20240119	144400	99920080	2970	2970	2970	2960	443
356	20240119	144300	98605965	2985	2985	2985	2985	1
357	20240119	144200	98602980	2975	2975	2975	2975	0
358	20240119	144100	98602980	2975	2975	2975	2975	540
359	20240119	144000	96996480	2975	2975	2975	2975	0
360	20240119	143900	96996480	2975	2975	2975	2975	0
361	20240119	143800	96996480	2975	2975	2975	2975	1
362	20240119	143700	96993505	2995	2995	2995	2995	0
363	20240119	143600	96993505	2995	2995	2995	2995	0
364	20240119	143500	96993505	2995	2995	2995	2995	0
365	20240119	143400	96993505	2995	2990	2995	2990	45
366	20240119	143300	96858935	2990	2990	2990	2990	0
367	20240119	143200	96858935	2990	2990	2990	2990	0
368	20240119	143100	96858935	2990	2990	2990	2990	0
369	20240119	143000	96858935	2990	2990	2990	2990	0
370	20240119	142900	96858935	2990	2990	2990	2990	70
371	20240119	142800	96649635	2995	2995	2995	2995	4
372	20240119	142700	96637655	2995	2995	2995	2995	0
373	20240119	142600	96637655	2995	2995	2995	2995	0
374	20240119	142500	96637655	2995	2995	2995	2995	0
375	20240119	142400	96637655	2995	2995	2995	2995	1
376	20240119	142300	96634660	2995	2995	2995	2995	0
377	20240119	142200	96634660	2995	2995	2995	2995	1
378	20240119	142100	96631665	2980	2980	2980	2980	60
379	20240119	142000	96452865	3000	3000	3000	3000	1
380	20240119	141900	96449865	2980	2980	2980	2980	0
381	20240119	141800	96449865	2980	2980	2980	2980	100
382	20240119	141700	96151865	3005	3005	3005	3005	0
383	20240119	141600	96151865	3005	3005	3005	3005	730
384	20240119	141500	93958215	3005	3005	3005	3005	0
385	20240119	141400	93958215	3005	3005	3005	3005	0
386	20240119	141300	93958215	3005	3005	3005	3005	1
387	20240119	141200	93955210	2990	2980	2990	2980	1767
388	20240119	141100	88676370	2980	2980	2980	2980	0
389	20240119	141000	88676370	2980	2970	2980	2970	305
390	20240119	140900	87770500	2970	2970	2970	2970	1
391	20240119	140800	87767530	2955	2970	2970	2955	675
392	20240119	140700	85767350	2990	2990	2990	2990	0
393	20240119	140600	85767350	2990	2990	2990	2990	0
394	20240119	140500	85767350	2990	2980	2990	2975	31
395	20240119	140400	85675060	2990	2990	2990	2990	3
396	20240119	140300	85666090	2990	2990	2990	2990	0
397	20240119	140200	85666090	2990	2990	2990	2990	0
398	20240119	140100	85666090	2990	2990	2990	2990	0
399	20240119	140000	85666090	2990	2975	2990	2975	169
400	20240119	135900	85163240	3005	3005	3005	3005	0
401	20240119	135800	85163240	3005	3005	3005	3005	0
402	20240119	135700	85163240	3005	3005	3005	3005	0
403	20240119	135600	85163240	3005	3005	3005	3005	0
404	20240119	135500	85163240	3005	3005	3005	3005	0
405	20240119	135400	85163240	3005	3005	3005	3005	0
406	20240119	135300	85163240	3005	3005	3005	3005	0
407	20240119	135200	85163240	3005	3005	3005	3005	0
408	20240119	135100	85163240	3005	3005	3005	3005	0
409	20240119	135000	85163240	3005	3005	3005	3005	0
410	20240119	134900	85163240	3005	3005	3005	3005	0
411	20240119	134800	85163240	3005	3005	3005	3005	0
412	20240119	134700	85163240	3005	3005	3005	3005	0
413	20240119	134600	85163240	3005	3005	3005	3005	0
414	20240119	134500	85163240	3005	3005	3005	3005	0
415	20240119	134400	85163240	3005	3005	3005	3005	0
416	20240119	134300	85163240	3005	3005	3005	3005	0
417	20240119	134200	85163240	3005	3005	3005	3005	0
418	20240119	134100	85163240	3005	2985	3005	2985	33
419	20240119	134000	85064715	2980	2980	2980	2980	0
420	20240119	133900	85064715	2980	2980	2980	2965	67
421	20240119	133800	84865070	2985	2975	2985	2975	43
422	20240119	133700	84737090	2980	2980	2980	2980	0
423	20240119	133600	84737090	2980	2965	2980	2955	1154
424	20240119	133500	81319690	2985	2985	2985	2985	0
425	20240119	133400	81319690	2985	2965	2985	2960	183
426	20240119	133300	80777515	2975	2975	2990	2965	598
427	20240119	133200	79001370	2980	2990	2990	2980	280
428	20240119	133100	78166660	2990	2990	2990	2990	39
429	20240119	133000	78050050	2995	2995	2995	2995	18
430	20240119	132900	77996140	3005	3005	3005	3005	0
431	20240119	132800	77996140	3005	3005	3005	3005	0
432	20240119	132700	77996140	3005	3005	3005	3005	0
433	20240119	132600	77996140	3005	3005	3005	3005	0
434	20240119	132500	77996140	3005	3005	3005	3005	0
435	20240119	132400	77996140	3005	3005	3005	3005	0
436	20240119	132300	77996140	3005	3005	3005	3005	0
437	20240119	132200	77996140	3005	3005	3005	3005	167
438	20240119	132100	77494305	3005	3005	3005	3005	0
439	20240119	132000	77494305	3005	3005	3005	3005	0
440	20240119	131900	77494305	3005	3005	3005	3005	0
441	20240119	131800	77494305	3005	3005	3005	3005	0
442	20240119	131700	77494305	3005	2995	3005	2995	2
443	20240119	131600	77488305	3000	3000	3000	3000	0
444	20240119	131500	77488305	3000	3000	3000	3000	644
445	20240119	131400	75556305	3000	3000	3000	3000	0
446	20240119	131300	75556305	3000	3000	3000	3000	48
447	20240119	131200	75412305	2995	2995	2995	2995	29
448	20240119	131100	75325450	3005	3005	3005	3005	0
449	20240119	131000	75325450	3005	3005	3005	3005	0
450	20240119	130900	75325450	3005	2990	3005	2990	13
451	20240119	130800	75286490	3005	3005	3005	3005	0
452	20240119	130700	75286490	3005	3005	3005	3005	0
453	20240119	130600	75286490	3005	2995	3005	2995	3
454	20240119	130500	75277485	2990	2990	2990	2990	0
455	20240119	130400	75277485	2990	2990	2990	2990	130
456	20240119	130300	74888785	3005	3005	3005	3005	0
457	20240119	130200	74888785	3005	3005	3005	3005	0
458	20240119	130100	74888785	3005	3005	3005	3005	0
459	20240119	130000	74888785	3005	3005	3005	3005	0
460	20240119	125900	74888785	3005	3005	3005	3005	0
461	20240119	125800	74888785	3005	3005	3005	3005	1
462	20240119	125700	74885780	3005	2980	3005	2980	2
463	20240119	125600	74879795	3005	3005	3005	3005	0
464	20240119	125500	74879795	3005	3005	3005	3005	0
465	20240119	125400	74879795	3005	3005	3005	3005	1
466	20240119	125300	74876790	3000	3000	3000	3000	0
467	20240119	125200	74876790	3000	3000	3000	3000	0
468	20240119	125100	74876790	3000	3000	3000	3000	66
469	20240119	125000	74678790	3010	3010	3010	3010	0
470	20240119	124900	74678790	3010	3010	3010	3010	0
471	20240119	124800	74678790	3010	2980	3010	2975	1002
472	20240119	124700	71694390	3015	2980	3015	2980	5
473	20240119	124600	71679415	2980	2995	2995	2975	502
474	20240119	124500	70182585	2995	2995	2995	2995	200
475	20240119	124400	69583585	3025	3025	3025	3025	0
476	20240119	124300	69583585	3025	3025	3025	3025	0
477	20240119	124200	69583585	3025	3025	3025	3025	0
478	20240119	124100	69583585	3025	3025	3025	3025	1
479	20240119	124000	69580560	3025	3025	3025	3025	18
480	20240119	123900	69526110	3000	3000	3000	3000	100
481	20240119	123800	69226110	3000	3000	3000	3000	130
482	20240119	123700	68836110	3025	3025	3025	3025	0
483	20240119	123600	68836110	3025	3025	3025	3025	0
484	20240119	123500	68836110	3025	3025	3025	3025	0
485	20240119	123400	68836110	3025	3025	3025	3025	0
486	20240119	123300	68836110	3025	3025	3025	3025	0
487	20240119	123200	68836110	3025	3025	3025	3025	0
488	20240119	123100	68836110	3025	3025	3025	3025	0
489	20240119	123000	68836110	3025	3025	3025	3025	0
490	20240119	122900	68836110	3025	3025	3025	3025	0
491	20240119	122800	68836110	3025	3025	3025	3025	0
492	20240119	122700	68836110	3025	3025	3025	3025	0
493	20240119	122600	68836110	3025	3025	3025	3025	0
494	20240119	122500	68836110	3025	3025	3025	3025	0
495	20240119	122400	68836110	3025	3025	3025	3025	0
496	20240119	122300	68836110	3025	3025	3025	3025	0
497	20240119	122200	68836110	3025	3025	3025	3025	18
498	20240119	122100	68781660	3000	3000	3000	3000	200
499	20240119	122000	68181660	3000	3025	3025	3000	41
500	20240119	121900	68058635	3000	3010	3010	3000	622
501	20240119	121800	66188715	3025	3025	3025	3025	0
502	20240119	121700	66188715	3025	3025	3025	3025	0
503	20240119	121600	66188715	3025	3025	3025	3025	0
504	20240119	121500	66188715	3025	3025	3025	3025	0
505	20240119	121400	66188715	3025	3025	3025	3025	0
506	20240119	121300	66188715	3025	3025	3025	3025	0
507	20240119	121200	66188715	3025	3025	3025	3025	0
508	20240119	121100	66188715	3025	3025	3025	3025	0
509	20240119	121000	66188715	3025	3025	3025	3025	0
510	20240119	120900	66188715	3025	3025	3025	3025	0
511	20240119	120800	66188715	3025	3025	3025	3025	0
512	20240119	120700	66188715	3025	3025	3025	3025	0
513	20240119	120600	66188715	3025	3025	3025	3025	0
514	20240119	120500	66188715	3025	3025	3025	3025	0
515	20240119	120400	66188715	3025	3025	3025	3025	14
516	20240119	120300	66146365	3025	3025	3025	3025	0
517	20240119	120200	66146365	3025	3025	3025	3025	0
518	20240119	120100	66146365	3025	3025	3025	3025	0
519	20240119	120000	66146365	3025	3025	3025	3025	0
520	20240119	115900	66146365	3025	3025	3025	3025	0
521	20240119	115800	66146365	3025	3020	3025	3020	55
522	20240119	115700	65980250	3020	3020	3020	3020	0
523	20240119	115600	65980250	3020	3020	3020	3020	1
524	20240119	115500	65977230	3020	3005	3020	3000	201
525	20240119	115400	65373915	3025	3025	3025	3025	0
526	20240119	115300	65373915	3025	3025	3025	3025	0
527	20240119	115200	65373915	3025	3025	3025	3025	0
528	20240119	115100	65373915	3025	3025	3025	3025	1
529	20240119	115000	65370890	3030	3030	3030	3030	1
530	20240119	114900	65367860	3030	3030	3030	3030	0
531	20240119	114800	65367860	3030	3030	3030	3030	1
532	20240119	114700	65364830	3030	3030	3030	3030	0
533	20240119	114600	65364830	3030	3005	3030	3000	201
534	20240119	114500	64761635	3030	3005	3030	3005	2
535	20240119	114400	64755600	3010	3010	3010	3010	1411
536	20240119	114300	60508490	3015	3015	3015	3010	3
537	20240119	114200	60499450	3025	3025	3025	3025	0
538	20240119	114100	60499450	3025	3025	3025	3025	1
539	20240119	114000	60496425	3015	3015	3015	3015	0
540	20240119	113900	60496425	3015	3015	3015	3015	0
541	20240119	113800	60496425	3015	3015	3015	3015	300
542	20240119	113700	59591925	3030	3030	3030	3030	0
543	20240119	113600	59591925	3030	3030	3030	3030	2
544	20240119	113500	59585865	3035	3035	3035	3035	1
545	20240119	113400	59582830	3015	3035	3035	3015	251
546	20240119	113300	58826045	3045	3045	3045	3045	0
547	20240119	113200	58826045	3045	3045	3045	3045	0
548	20240119	113100	58826045	3045	3045	3045	3045	0
549	20240119	113000	58826045	3045	3045	3045	3045	1
550	20240119	112900	58823000	3040	3040	3040	3040	0
551	20240119	112800	58823000	3040	3040	3040	3040	0
552	20240119	112700	58823000	3040	3040	3040	3040	0
553	20240119	112600	58823000	3040	3040	3040	3040	1
554	20240119	112500	58819960	3040	3015	3040	3015	2
555	20240119	112400	58813905	3015	3015	3015	3015	0
556	20240119	112300	58813905	3015	3015	3015	3015	500
557	20240119	112200	57306405	3045	3045	3045	3045	0
558	20240119	112100	57306405	3045	3045	3045	3045	0
559	20240119	112000	57306405	3045	3045	3045	3045	0
560	20240119	111900	57306405	3045	3045	3045	3045	0
561	20240119	111800	57306405	3045	3045	3045	3045	0
562	20240119	111700	57306405	3045	3045	3045	3045	0
563	20240119	111600	57306405	3045	3045	3045	3045	0
564	20240119	111500	57306405	3045	3045	3045	3045	0
565	20240119	111400	57306405	3045	3045	3045	3045	0
566	20240119	111300	57306405	3045	3030	3045	3030	2275
567	20240119	111200	50407455	3030	3030	3030	3030	0
568	20240119	111100	50407455	3030	3010	3030	3010	432
569	20240119	111000	49099735	3035	3010	3035	3000	1160
570	20240119	110900	45608115	3030	3015	3040	3005	1393
571	20240119	110800	41401550	3025	3025	3025	3010	132
572	20240119	110700	41003055	3055	3030	3055	3025	706
573	20240119	110600	38867330	3065	3045	3065	3025	1764
574	20240119	110500	33526590	3060	3060	3060	3060	0
575	20240119	110400	33526590	3060	3060	3060	3060	0
576	20240119	110300	33526590	3060	3060	3060	3060	190
577	20240119	110200	32945190	3065	3065	3065	3065	0
578	20240119	110100	32945190	3065	3065	3065	3065	0
579	20240119	110000	32945190	3065	3065	3065	3065	1
580	20240119	105900	32942125	3040	3040	3040	3040	1400
581	20240119	105800	28686125	3075	3075	3075	3075	0
582	20240119	105700	28686125	3075	3075	3075	3075	0
583	20240119	105600	28686125	3075	3075	3075	3075	0
584	20240119	105500	28686125	3075	3075	3075	3075	0
585	20240119	105400	28686125	3075	3075	3075	3075	0
586	20240119	105300	28686125	3075	3075	3075	3075	0
587	20240119	105200	28686125	3075	3075	3075	3075	0
588	20240119	105100	28686125	3075	3075	3075	3075	0
589	20240119	105000	28686125	3075	3075	3075	3075	0
590	20240119	104900	28686125	3075	3075	3075	3075	0
591	20240119	104800	28686125	3075	3075	3075	3075	0
592	20240119	104700	28686125	3075	3075	3075	3075	3
593	20240119	104600	28676900	3050	3050	3050	3040	166
594	20240119	104500	28170840	3075	3075	3075	3075	0
595	20240119	104400	28170840	3075	3075	3075	3075	0
596	20240119	104300	28170840	3075	3075	3075	3075	0
597	20240119	104200	28170840	3075	3075	3075	3075	10
598	20240119	104100	28140090	3070	3065	3070	3065	280
599	20240119	104000	27280990	3065	3045	3065	3045	139
600	20240119	103900	26856935	3075	3075	3075	3075	0
601	20240119	103800	26856935	3075	3075	3075	3075	0
602	20240119	103700	26856935	3075	3075	3075	3075	0
603	20240119	103600	26856935	3075	3075	3075	3075	2
604	20240119	103500	26850785	3040	3040	3040	3040	0
605	20240119	103400	26850785	3040	3070	3070	3040	300
606	20240119	103300	25934975	3080	3080	3080	3080	1
607	20240119	103200	25931895	3070	3070	3070	3070	0
608	20240119	103100	25931895	3070	3070	3070	3070	0
609	20240119	103000	25931895	3070	3070	3070	3070	125
610	20240119	102900	25548145	3070	3070	3070	3070	0
611	20240119	102800	25548145	3070	3070	3070	3070	100
612	20240119	102700	25241145	3090	3090	3090	3090	1
613	20240119	102600	25238055	3075	3075	3075	3075	51
614	20240119	102500	25081230	3075	3075	3075	3075	0
615	20240119	102400	25081230	3075	3075	3075	3075	0
616	20240119	102300	25081230	3075	3075	3075	3075	0
617	20240119	102200	25081230	3075	3075	3075	3075	0
618	20240119	102100	25081230	3075	3075	3075	3075	0
619	20240119	102000	25081230	3075	3075	3075	3075	0
620	20240119	101900	25081230	3075	3075	3075	3075	0
621	20240119	101800	25081230	3075	3075	3075	3075	21
622	20240119	101700	25016655	3095	3095	3095	3095	0
623	20240119	101600	25016655	3095	3095	3095	3095	0
624	20240119	101500	25016655	3095	3095	3095	3095	0
625	20240119	101400	25016655	3095	3095	3095	3095	0
626	20240119	101300	25016655	3095	3095	3095	3095	0
627	20240119	101200	25016655	3095	3095	3095	3095	1
628	20240119	101100	25013560	3095	3095	3095	3095	3
629	20240119	101000	25004275	3095	3095	3095	3095	0
630	20240119	100900	25004275	3095	3095	3095	3075	203
631	20240119	100800	24379990	3095	3095	3095	3095	0
632	20240119	100700	24379990	3095	3095	3095	3095	2
633	20240119	100600	24373800	3095	3095	3095	3095	2
634	20240119	100500	24367610	3095	3100	3100	3095	229
635	20240119	100400	23658710	3100	3100	3100	3100	0
636	20240119	100300	23658710	3100	3100	3100	3100	0
637	20240119	100200	23658710	3100	3100	3100	3100	0
638	20240119	100100	23658710	3100	3100	3100	3100	3
639	20240119	100000	23649410	3095	3095	3095	3095	10
640	20240119	095900	23618460	3100	3100	3100	3100	8
641	20240119	095800	23593660	3105	3105	3105	3105	0
642	20240119	095700	23593660	3105	3100	3105	3100	115
643	20240119	095600	23236630	3100	3095	3100	3095	348
644	20240119	095500	22157875	3095	3095	3095	3095	0
645	20240119	095400	22157875	3095	3095	3095	3095	43
646	20240119	095300	22024790	3095	3095	3095	3095	1
647	20240119	095200	22021695	3100	3080	3100	3080	19
648	20240119	095100	21963155	3095	3095	3095	3095	1
649	20240119	095000	21960060	3095	3095	3095	3095	184
650	20240119	094900	21390580	3095	3100	3100	3095	238
651	20240119	094800	20653965	3100	3095	3100	3095	29
652	20240119	094700	20564205	3095	3080	3095	3080	12
653	20240119	094600	20527210	3080	3075	3080	3075	16
654	20240119	094500	20477975	3080	3080	3080	3080	1
655	20240119	094400	20474895	3075	3075	3075	3075	0
656	20240119	094300	20474895	3075	3070	3075	3070	1018
657	20240119	094200	17344595	3070	3070	3070	3070	0
658	20240119	094100	17344595	3070	3070	3075	3070	19
659	20240119	094000	17286260	3065	3065	3065	3065	25
660	20240119	093900	17209635	3070	3070	3070	3070	0
661	20240119	093800	17209635	3070	3070	3070	3070	9
662	20240119	093700	17182005	3075	3070	3085	3070	22
663	20240119	093600	17114445	3100	3095	3100	3095	50
664	20240119	093500	16959675	3095	3070	3095	3070	50
665	20240119	093400	16805710	3070	3065	3070	3015	74
666	20240119	093300	16579850	3070	3070	3070	3070	0
667	20240119	093200	16579850	3070	3065	3070	3065	10
668	20240119	093100	16549195	3075	3065	3075	3065	20
669	20240119	093000	16487840	3055	3055	3055	3055	200
670	20240119	092900	15876840	3050	3050	3050	3050	0
671	20240119	092800	15876840	3050	3050	3050	3050	26
672	20240119	092700	15797540	3060	3060	3060	3060	385
673	20240119	092600	14619440	3060	3060	3060	3060	0
674	20240119	092500	14619440	3060	3060	3060	3060	8
675	20240119	092400	14594960	3070	3070	3070	3070	0
676	20240119	092300	14594960	3070	3070	3070	3070	0
677	20240119	092200	14594960	3070	3050	3070	3050	19
678	20240119	092100	14536990	3045	3045	3045	3045	0
679	20240119	092000	14536990	3045	3045	3045	3045	200
680	20240119	091900	13927990	3065	3030	3065	3030	250
681	20240119	091800	13162055	3060	3060	3060	3060	0
682	20240119	091700	13162055	3060	3055	3060	3015	530
683	20240119	091600	11544105	3050	3045	3050	3045	16
684	20240119	091500	11495350	3050	3050	3050	3050	1
685	20240119	091400	11492300	3045	3045	3045	3045	32
686	20240119	091300	11394860	3070	3070	3070	3070	1
687	20240119	091200	11391790	2990	3070	3085	2915	3033
688	20240119	091100	2340960	3080	3080	3080	3080	1
689	20240119	091000	2337880	3085	3080	3090	3080	211
690	20240119	090900	1686935	3085	3085	3085	3085	0
691	20240119	090800	1686935	3085	3055	3085	3055	11
692	20240119	090700	1653295	3050	3050	3050	3050	9
693	20240119	090600	1625845	3055	3050	3055	3050	208
694	20240119	090500	990440	3025	3025	3025	3025	0
695	20240119	090400	990440	3025	3030	3030	3025	9
696	20240119	090300	963205	3020	3055	3055	3020	9
697	20240119	090200	935955	3025	3025	3025	3025	0
698	20240119	090100	935955	3025	3030	3030	3025	300
699	20240119	090000	27000	3000	3000	3000	3000	9